PBR
2015/10/01~2016/02/29
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2016 |
02/29 | 749 | 755 | 741 | 744 | +0.68% | 10,600 | 60億9812万 | -6.3% | - | 3.37 |
02/26 | 749 | 753 | 739 | 739 | -0.4% | 16,300 | 60億5713万 | -6.93% | - | 3.35 |
02/25 | 750 | 756 | 742 | 742 | -3.13% | 79,900 | 60億8172万 | -6.55% | - | 3.36 |
02/24 | 780 | 787 | 765 | 766 | -3.04% | 309,400 | 62億7844万 | -3.77% | - | 3.47 |
02/23 | 805 | 805 | 790 | 790 | -1.86% | 25,900 | 64億7515万 | -1% | - | 3.58 |
02/22 | 800 | 806 | 799 | 805 | +0.75% | 17,600 | 65億9810万 | +0.75% | - | 3.65 |
02/19 | 807 | 809 | 798 | 799 | -0.99% | 12,500 | 65億4892万 | -0.13% | - | 3.62 |
02/18 | 795 | 809 | 793 | 807 | +2.15% | 13,900 | 66億1449万 | +0.75% | - | 3.66 |
02/17 | 780 | 793 | 780 | 790 | +1.41% | 10,200 | 64億7515万 | -1.5% | - | 3.58 |
02/16 | 780 | 792 | 779 | 779 | 0% | 7,300 | 63億8499万 | -3.11% | - | 3.53 |
02/15 | 775 | 791 | 768 | 779 | +2.77% | 15,400 | 63億8499万 | -3.47% | - | 3.53 |
02/12 | 776 | 776 | 750 | 758 | -4.05% | 24,000 | 62億1287万 | -6.42% | - | 3.43 |
02/10 | 793 | 800 | 786 | 790 | -1.13% | 11,700 | 64億7515万 | -3.07% | - | 3.58 |
02/09 | 800 | 800 | 790 | 799 | -1.24% | 15,700 | 65億4892万 | -2.32% | - | 3.62 |
02/08 | 806 | 809 | 801 | 809 | -0.12% | 15,000 | 66億3088万 | -1.46% | - | 3.67 |
02/05 | 818 | 818 | 808 | 810 | -1.46% | 5,900 | 66億3908万 | -1.58% | - | 3.67 |
02/04 | 825 | 834 | 810 | 822 | -0.84% | 8,100 | 67億3744万 | -0.48% | - | 3.72 |
02/03 | 831 | 840 | 828 | 829 | -1.31% | 9,100 | 67億9481万 | +0.24% | - | 3.76 |
02/02 | 835 | 847 | 826 | 840 | +0.6% | 8,200 | 68億8497万 | +1.45% | - | 3.81 |
02/01 | 815 | 840 | 815 | 835 | +3.73% | 9,800 | 68億4399万 | +0.85% | - | 3.78 |
01/29 | 813 | 817 | 800 | 805 | -0.62% | 8,700 | 65億9810万 | -2.9% | - | 3.65 |
01/28 | 810 | 819 | 808 | 810 | 0% | 8,600 | 66億3908万 | -2.64% | - | 3.67 |
01/27 | 798 | 810 | 796 | 810 | +1.76% | 8,600 | 66億3908万 | -2.99% | - | 3.67 |
01/26 | 790 | 796 | 782 | 796 | -0.13% | 9,800 | 65億2433万 | -4.9% | - | 3.61 |
01/25 | 770 | 800 | 760 | 797 | +5.7% | 14,000 | 65億3253万 | -5.23% | - | 3.61 |
01/22 | 737 | 776 | 737 | 754 | +1.75% | 16,800 | 61億8008万 | -10.66% | - | 3.42 |
01/21 | 749 | 799 | 741 | 741 | -3.77% | 21,800 | 60億7353万 | -12.62% | - | 3.36 |
01/20 | 818 | 820 | 770 | 770 | -5.64% | 16,300 | 63億1122万 | -9.84% | - | 3.49 |
01/19 | 815 | 820 | 811 | 816 | -0.37% | 2,900 | 66億8826万 | -4.9% | - | 3.7 |
01/18 | 801 | 819 | 790 | 819 | -1.21% | 10,000 | 67億1285万 | -4.88% | - | 3.71 |
01/15 | 830 | 838 | 829 | 829 | +0.36% | 5,000 | 67億9481万 | -3.94% | - | 3.76 |
01/14 | 847 | 847 | 815 | 826 | -2.71% | 12,900 | 67億7022万 | -4.51% | - | 3.74 |
01/13 | 825 | 850 | 825 | 849 | +2.91% | 6,100 | 69億5874万 | -2.08% | - | 3.85 |
01/12 | 837 | 838 | 820 | 825 | -3.51% | 16,800 | 67億6203万 | -5.06% | - | 3.74 |
01/08 | 846 | 862 | 836 | 855 | -0.35% | 9,500 | 70億792万 | -1.84% | - | 3.87 |
01/07 | 863 | 863 | 855 | 858 | -1.27% | 10,200 | 70億3251万 | -1.61% | - | 3.89 |
01/06 | 870 | 874 | 863 | 869 | -0.34% | 3,200 | 71億2267万 | -0.46% | - | 3.94 |
01/05 | 868 | 872 | 860 | 872 | +0.35% | 8,500 | 71億4726万 | -0.11% | - | 3.95 |
01/04 | 882 | 882 | 866 | 869 | -0.8% | 8,600 | 71億2267万 | -0.46% | - | 3.94 |
2015 |
12/30 | 872 | 879 | 870 | 876 | +0.11% | 10,900 | 71億8004万 | +0.46% | - | 3.97 |
12/29 | 860 | 878 | 860 | 875 | +1.74% | 9,100 | 71億7185万 | +0.34% | - | 3.96 |
12/28 | 844 | 866 | 842 | 860 | +1.9% | 5,600 | 70億4890万 | -1.26% | - | 3.9 |
12/25 | 841 | 851 | 830 | 844 | +0.24% | 13,200 | 69億1776万 | -2.99% | - | 3.82 |
12/24 | 873 | 875 | 838 | 842 | -2.32% | 17,700 | 69億136万 | -3.33% | - | 3.82 |
12/22 | 875 | 875 | 862 | 862 | -1.49% | 9,400 | 70億6529万 | -1.03% | - | 3.91 |
12/21 | 875 | 882 | 864 | 875 | -0.23% | 8,800 | 71億7185万 | +0.46% | - | 3.96 |
12/18 | 881 | 882 | 877 | 877 | -0.11% | 4,100 | 71億8824万 | +0.8% | - | 3.97 |
12/17 | 880 | 880 | 875 | 878 | +0.11% | 5,200 | 71億9643万 | +1.15% | - | 3.98 |
12/16 | 880 | 880 | 863 | 877 | +0.23% | 3,300 | 71億8824万 | +1.15% | - | 3.97 |
12/15 | 863 | 875 | 863 | 875 | +0.69% | 3,300 | 71億7185万 | +1.04% | - | 3.96 |
12/14 | 870 | 870 | 860 | 869 | -0.69% | 11,900 | 71億2267万 | +0.35% | - | 3.94 |
12/11 | 879 | 879 | 872 | 875 | -0.23% | 3,200 | 71億7185万 | +1.04% | - | 3.96 |
12/10 | 880 | 881 | 871 | 877 | -0.57% | 11,000 | 71億8824万 | +1.39% | - | 3.97 |
12/09 | 885 | 887 | 880 | 882 | -0.23% | 7,700 | 72億2922万 | +2.2% | - | 4 |
12/08 | 887 | 887 | 880 | 884 | 0% | 3,800 | 72億4561万 | +2.67% | - | 4.01 |
12/07 | 880 | 887 | 880 | 884 | +0.8% | 9,300 | 72億4561万 | +3.15% | - | 4.01 |
12/04 | 883 | 883 | 876 | 877 | -0.68% | 3,800 | 71億8824万 | +2.81% | - | 3.97 |
12/03 | 883 | 884 | 876 | 883 | +0.46% | 5,500 | 72億3742万 | +3.88% | - | 4 |
12/02 | 880 | 883 | 875 | 879 | -0.11% | 9,300 | 72億463万 | +3.9% | - | 3.98 |
12/01 | 883 | 888 | 876 | 880 | +0.57% | 11,400 | 72億1283万 | +4.51% | - | 3.99 |
11/30 | 885 | 885 | 875 | 875 | -0.79% | 12,800 | 71億7185万 | +4.42% | - | 3.96 |
11/27 | 864 | 884 | 864 | 882 | +2.32% | 13,700 | 72億2922万 | +5.63% | - | 4 |
11/26 | 858 | 864 | 858 | 862 | +0.47% | 6,800 | 70億6529万 | +3.73% | - | 3.91 |
11/25 | 861 | 863 | 858 | 858 | -0.81% | 5,500 | 70億3251万 | +3.62% | - | 3.89 |
11/24 | 859 | 865 | 856 | 865 | +1.53% | 7,800 | 70億8988万 | +4.85% | - | 3.92 |
11/20 | 854 | 855 | 848 | 852 | +0.47% | 6,900 | 69億8333万 | +3.65% | - | 3.86 |
11/19 | 856 | 856 | 848 | 848 | -0.93% | 6,300 | 69億5054万 | +3.41% | - | 3.84 |
11/18 | 848 | 859 | 848 | 856 | +1.06% | 5,700 | 70億1611万 | +4.65% | - | 3.88 |
11/17 | 850 | 850 | 845 | 847 | -0.24% | 5,500 | 69億4235万 | +3.8% | - | 3.84 |
11/16 | 835 | 849 | 835 | 849 | -0.12% | 8,100 | 69億5874万 | +4.17% | - | 3.85 |
11/13 | 840 | 850 | 835 | 850 | +1.07% | 5,000 | 69億6694万 | +4.42% | - | 3.85 |
11/12 | 859 | 859 | 826 | 841 | -1.52% | 14,000 | 68億9317万 | +3.57% | - | 3.81 |
11/11 | 863 | 863 | 851 | 854 | -0.35% | 6,600 | 69億9972万 | +5.43% | - | 3.87 |
11/10 | 856 | 861 | 853 | 857 | 0% | 9,500 | 70億2431万 | +6.2% | - | 3.88 |
11/09 | 868 | 869 | 842 | 857 | -0.92% | 14,700 | 70億2431万 | +6.59% | - | 3.88 |
11/06 | 862 | 867 | 857 | 865 | +1.76% | 10,900 | 70億8988万 | +8.13% | - | 3.92 |
11/05 | 833 | 863 | 833 | 850 | +1.8% | 16,000 | 69億6694万 | +6.78% | - | 3.85 |
11/04 | 840 | 844 | 827 | 835 | +1.21% | 13,000 | 68億4399万 | +5.43% | - | 3.78 |
11/02 | 805 | 825 | 801 | 825 | +3.9% | 12,800 | 67億6203万 | +4.43% | - | 3.74 |
10/30 | 795 | 797 | 788 | 794 | +0.76% | 5,800 | 65億794万 | +0.89% | - | 3.6 |
10/29 | 788 | 796 | 787 | 788 | +0.25% | 6,200 | 64億5876万 | +0.38% | - | 3.57 |
10/28 | 790 | 798 | 785 | 786 | -0.13% | 5,000 | 64億4237万 | +0.26% | - | 3.56 |
10/27 | 789 | 792 | 786 | 787 | -0.13% | 6,000 | 64億5056万 | +0.51% | - | 3.57 |
10/26 | 790 | 790 | 788 | 788 | 0% | 8,400 | 64億5876万 | +0.77% | - | 3.57 |
10/23 | 788 | 792 | 785 | 788 | 0% | 4,800 | 64億5876万 | +0.77% | - | 3.57 |
10/22 | 793 | 793 | 781 | 788 | +1.03% | 4,300 | 64億5876万 | +0.9% | - | 3.57 |
10/21 | 783 | 789 | 780 | 780 | -0.89% | 5,500 | 63億9319万 | 0% | - | 3.53 |
10/20 | 792 | 792 | 780 | 787 | +0.9% | 4,200 | 64億5056万 | +1.03% | - | 3.57 |
10/19 | 790 | 790 | 775 | 780 | -1.89% | 10,200 | 63億9319万 | +0.39% | - | 3.53 |
10/16 | 794 | 799 | 782 | 795 | -0.25% | 7,400 | 65億1613万 | +2.58% | - | 3.6 |
10/15 | 800 | 801 | 796 | 797 | -0.99% | 7,100 | 65億3253万 | +3.1% | - | 3.61 |
10/14 | 812 | 812 | 805 | 805 | -1.11% | 4,800 | 65億9810万 | +4.27% | - | 3.65 |
10/13 | 810 | 819 | 809 | 814 | -0.25% | 8,200 | 66億7186万 | +5.58% | - | 3.69 |
10/09 | 816 | 816 | 808 | 816 | -0.12% | 6,200 | 66億8826万 | +5.97% | - | 3.7 |
10/08 | 812 | 817 | 812 | 817 | +0.86% | 3,400 | 66億9645万 | +6.1% | - | 3.7 |
10/07 | 803 | 825 | 799 | 810 | +1.89% | 9,200 | 66億3908万 | +5.06% | - | 3.67 |
10/06 | 785 | 795 | 784 | 795 | +2.32% | 9,200 | 65億1613万 | +2.98% | - | 3.6 |
10/05 | 765 | 780 | 765 | 777 | +0.78% | 11,900 | 63億6860万 | +0.52% | - | 3.52 |
10/02 | 768 | 774 | 768 | 771 | +0.39% | 4,000 | 63億1942万 | -0.9% | - | 3.49 |
10/01 | 775 | 775 | 766 | 768 | +0.39% | 3,600 | 62億9483万 | -1.54% | - | 3.48 |